ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
240810/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,650,2,2.99,5676766825,254727,21.20,22400,22600,22050,28250,15250,21750,22285.67,24.12,0,31315,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10995,52.96,1.23,12,0.52,423.00,18277.00,44850,20240408,-50.06,20800,20250409,7.69,28500,-21.40,20250225,20800,7.69,20250409,40300,-44.42,20240704,20800,7.69,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,24931,N,00,N
20250414,150956,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,600,2,2.76,5220572575,234354,19.50,22400,22600,22050,28250,15250,21750,22276.44,24.12,0,30031,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10970,52.84,1.22,12,0.48,423.00,18277.00,44850,20240408,-50.17,20800,20250409,7.45,28500,-21.58,20250225,20800,7.45,20250409,40300,-44.54,20240704,20800,7.45,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,140955,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22250,500,2,2.30,4335131500,194672,16.20,22400,22600,22050,28250,15250,21750,22268.90,24.12,0,15043,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10921,52.60,1.22,12,0.40,423.00,18277.00,44850,20240408,-50.39,20800,20250409,6.97,28500,-21.93,20250225,20800,6.97,20250409,40300,-44.79,20240704,20800,6.97,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,130952,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22200,450,2,2.07,3795550950,170321,14.17,22400,22600,22050,28250,15250,21750,22284.69,24.12,0,10942,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10897,52.48,1.21,12,0.35,423.00,18277.00,44850,20240408,-50.50,20800,20250409,6.73,28500,-22.11,20250225,20800,6.73,20250409,40300,-44.91,20240704,20800,6.73,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,120955,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22250,500,2,2.30,2968252775,133075,11.07,22400,22600,22050,28250,15250,21750,22305.11,24.12,0,7473,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10921,52.60,1.22,12,0.27,423.00,18277.00,44850,20240408,-50.39,20800,20250409,6.97,28500,-21.93,20250225,20800,6.97,20250409,40300,-44.79,20240704,20800,6.97,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,110950,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,600,2,2.76,2567856075,115184,9.58,22400,22600,22050,28250,15250,21750,22293.51,24.12,0,9082,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10970,52.84,1.22,12,0.23,423.00,18277.00,44850,20240408,-50.17,20800,20250409,7.45,28500,-21.58,20250225,20800,7.45,20250409,40300,-44.54,20240704,20800,7.45,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,100952,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22300,550,2,2.53,2071730300,92945,7.73,22400,22600,22050,28250,15250,21750,22289.85,24.12,0,2159,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10946,52.72,1.22,12,0.19,423.00,18277.00,44850,20240408,-50.28,20800,20250409,7.21,28500,-21.75,20250225,20800,7.21,20250409,40300,-44.67,20240704,20800,7.21,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250414,090953,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22150,400,2,1.84,774129300,34823,2.90,22400,22400,22100,28250,15250,21750,22230.40,24.12,0,-685,23083,22416,21633,20966,20183,22025,20575,245,6500,500,15660,50,1,49083901,10872,52.36,1.21,12,0.07,423.00,18277.00,44850,20240408,-50.61,20800,20250409,6.49,28500,-22.28,20250225,20800,6.49,20250409,40300,-45.04,20240704,20800,6.49,20250409,1.08,Y,240810,500,245 억,,11840661,N,N,57798,N,00,N
20250411,160943,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21750,-750,5,-3.33,25694854675,1201802,283.83,22000,22300,20850,29250,15750,22500,21378.38,22.87,0,236034,23733,23116,22633,22016,21533,22875,21775,245,6750,500,16200,50,1,49083901,10676,51.42,1.19,12,2.45,423.00,18277.00,44850,20240408,-51.51,20800,20250409,4.57,28500,-23.68,20250225,20800,4.57,20250409,41000,-46.95,20240412,20800,4.57,20250409,1.08,Y,240810,500,245 억,,11226804,N,N,57530,N,00,N
20250411,150952,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21500,-1000,5,-4.44,23642492475,1107029,261.45,22000,22300,20850,29250,15750,22500,21356.71,22.87,0,237276,23733,23116,22633,22016,21533,22875,21775,245,6750,500,16200,50,1,49083901,10553,50.83,1.18,12,2.26,423.00,18277.00,44850,20240408,-52.06,20800,20250409,3.37,28500,-24.56,20250225,20800,3.37,20250409,41000,-47.56,20240412,20800,3.37,20250409,1.08,Y,240810,500,245 억,,11226804,N,N,123894,N,00,N
20250411,140950,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,-1200,5,-5.33,19597574700,918471,216.92,22000,22300,20850,29250,15750,22500,21337.17,22.87,0,203715,23733,23116,22633,22016,21533,22875,21775,245,6750,500,16200,50,1,49083901,10455,50.35,1.17,12,1.87,423.00,18277.00,44850,20240408,-52.51,20800,20250409,2.40,28500,-25.26,20250225,20800,2.40,20250409,41000,-48.05,20240412,20800,2.40,20250409,1.08,Y,240810,500,245 억,,11226804,N,N,123894,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160947 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22400 650 2 2.99 5676766825 254727 21.20 22400 22600 22050 28250 15250 21750 22285.67 24.12 0 31315 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10995 52.96 1.23 12 0.52 423.00 18277.00 44850 20240408 -50.06 20800 20250409 7.69 28500 -21.40 20250225 20800 7.69 20250409 40300 -44.42 20240704 20800 7.69 20250409 1.08 Y 240810 500 245 억 11840661 N N 24931 N 00 N
3 20250414 150956 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22350 600 2 2.76 5220572575 234354 19.50 22400 22600 22050 28250 15250 21750 22276.44 24.12 0 30031 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10970 52.84 1.22 12 0.48 423.00 18277.00 44850 20240408 -50.17 20800 20250409 7.45 28500 -21.58 20250225 20800 7.45 20250409 40300 -44.54 20240704 20800 7.45 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
4 20250414 140955 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22250 500 2 2.30 4335131500 194672 16.20 22400 22600 22050 28250 15250 21750 22268.90 24.12 0 15043 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10921 52.60 1.22 12 0.40 423.00 18277.00 44850 20240408 -50.39 20800 20250409 6.97 28500 -21.93 20250225 20800 6.97 20250409 40300 -44.79 20240704 20800 6.97 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
5 20250414 130952 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22200 450 2 2.07 3795550950 170321 14.17 22400 22600 22050 28250 15250 21750 22284.69 24.12 0 10942 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10897 52.48 1.21 12 0.35 423.00 18277.00 44850 20240408 -50.50 20800 20250409 6.73 28500 -22.11 20250225 20800 6.73 20250409 40300 -44.91 20240704 20800 6.73 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
6 20250414 120955 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22250 500 2 2.30 2968252775 133075 11.07 22400 22600 22050 28250 15250 21750 22305.11 24.12 0 7473 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10921 52.60 1.22 12 0.27 423.00 18277.00 44850 20240408 -50.39 20800 20250409 6.97 28500 -21.93 20250225 20800 6.97 20250409 40300 -44.79 20240704 20800 6.97 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
7 20250414 110950 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22350 600 2 2.76 2567856075 115184 9.58 22400 22600 22050 28250 15250 21750 22293.51 24.12 0 9082 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10970 52.84 1.22 12 0.23 423.00 18277.00 44850 20240408 -50.17 20800 20250409 7.45 28500 -21.58 20250225 20800 7.45 20250409 40300 -44.54 20240704 20800 7.45 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
8 20250414 100952 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22300 550 2 2.53 2071730300 92945 7.73 22400 22600 22050 28250 15250 21750 22289.85 24.12 0 2159 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10946 52.72 1.22 12 0.19 423.00 18277.00 44850 20240408 -50.28 20800 20250409 7.21 28500 -21.75 20250225 20800 7.21 20250409 40300 -44.67 20240704 20800 7.21 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
9 20250414 090953 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22150 400 2 1.84 774129300 34823 2.90 22400 22400 22100 28250 15250 21750 22230.40 24.12 0 -685 23083 22416 21633 20966 20183 22025 20575 245 6500 500 15660 50 1 49083901 10872 52.36 1.21 12 0.07 423.00 18277.00 44850 20240408 -50.61 20800 20250409 6.49 28500 -22.28 20250225 20800 6.49 20250409 40300 -45.04 20240704 20800 6.49 20250409 1.08 Y 240810 500 245 억 11840661 N N 57798 N 00 N
10 20250411 160943 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21750 -750 5 -3.33 25694854675 1201802 283.83 22000 22300 20850 29250 15750 22500 21378.38 22.87 0 236034 23733 23116 22633 22016 21533 22875 21775 245 6750 500 16200 50 1 49083901 10676 51.42 1.19 12 2.45 423.00 18277.00 44850 20240408 -51.51 20800 20250409 4.57 28500 -23.68 20250225 20800 4.57 20250409 41000 -46.95 20240412 20800 4.57 20250409 1.08 Y 240810 500 245 억 11226804 N N 57530 N 00 N
11 20250411 150952 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21500 -1000 5 -4.44 23642492475 1107029 261.45 22000 22300 20850 29250 15750 22500 21356.71 22.87 0 237276 23733 23116 22633 22016 21533 22875 21775 245 6750 500 16200 50 1 49083901 10553 50.83 1.18 12 2.26 423.00 18277.00 44850 20240408 -52.06 20800 20250409 3.37 28500 -24.56 20250225 20800 3.37 20250409 41000 -47.56 20240412 20800 3.37 20250409 1.08 Y 240810 500 245 억 11226804 N N 123894 N 00 N
12 20250411 140950 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21300 -1200 5 -5.33 19597574700 918471 216.92 22000 22300 20850 29250 15750 22500 21337.17 22.87 0 203715 23733 23116 22633 22016 21533 22875 21775 245 6750 500 16200 50 1 49083901 10455 50.35 1.17 12 1.87 423.00 18277.00 44850 20240408 -52.51 20800 20250409 2.40 28500 -25.26 20250225 20800 2.40 20250409 41000 -48.05 20240412 20800 2.40 20250409 1.08 Y 240810 500 245 억 11226804 N N 123894 N 00 N